시장 데이터를 불러오는 중
전체 종목
Abacus FCF Small Cap Leaders ETF 과거 주가
Abacus FCF Small Cap Leaders ETF · ABLS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus FCF Small Cap Leaders ETF · ABLS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,672 | ₩28,672 | ₩28,672 | ₩28,672 | 0.00% | 100 |
| 2026.10.08 | ₩28,270 | ₩28,447 | ₩28,169 | ₩28,447 | +0.63% | 1.9천 |
| 2026.10.07 | ₩28,175 | ₩28,175 | ₩28,175 | ₩28,175 | 0.00% | 100 |
| 2026.10.06 | ₩28,390 | ₩28,404 | ₩28,390 | ₩28,404 | +0.05% | 300 |
| 2026.10.05 | ₩28,015 | ₩28,310 | ₩28,002 | ₩28,219 | +0.73% | 1천 |
| 2026.10.02 | ₩27,988 | ₩27,988 | ₩27,806 | ₩27,806 | -0.65% | 800 |
| 2026.10.01 | ₩27,653 | ₩27,653 | ₩27,653 | ₩27,653 | 0.00% | 200 |
| 2026.09.30 | ₩27,492 | ₩27,492 | ₩27,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,468 |
| -0.09% |
| 100 |
| 2026.09.29 | ₩27,366 | ₩27,366 | ₩27,366 | ₩27,366 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,398 | ₩27,398 | ₩27,300 | ₩27,300 | -0.36% | 200 |
|---|
| 2026.09.25 | ₩27,586 | ₩27,586 | ₩27,564 | ₩27,564 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩27,639 | ₩27,639 | ₩27,599 | ₩27,599 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩27,747 | ₩27,867 | ₩27,747 | ₩27,760 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩28,203 | ₩28,203 | ₩27,967 | ₩27,967 | -0.84% | 200 |
|---|
| 2026.09.21 | ₩28,230 | ₩28,230 | ₩28,109 | ₩28,109 | -0.43% | 300 |
|---|
| 2026.09.18 | ₩28,162 | ₩28,200 | ₩28,162 | ₩28,200 | +0.13% | 1.2천 |
|---|
| 2026.09.17 | ₩28,306 | ₩28,306 | ₩28,306 | ₩28,306 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,424 | ₩28,424 | ₩28,424 | ₩28,424 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,498 | ₩28,498 | ₩28,435 | ₩28,435 | -0.22% | 200 |
|---|
| 2026.09.14 | ₩29,027 | ₩29,082 | ₩29,027 | ₩29,082 | +0.19% | 600 |
|---|
| 2026.09.11 | ₩28,578 | ₩28,578 | ₩28,578 | ₩28,578 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,712 | ₩28,712 | ₩28,576 | ₩28,576 | -0.48% | 500 |
|---|
| 2026.09.09 | ₩28,911 | ₩28,911 | ₩28,911 | ₩28,911 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩29,477 | ₩29,528 | ₩29,477 | ₩29,505 | +0.10% | 300 |
|---|
| 2026.09.04 | ₩29,787 | ₩29,787 | ₩29,787 | ₩29,787 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,906 | ₩29,906 | ₩29,879 | ₩29,879 | -0.09% | 800 |
|---|
| 2026.09.02 | ₩29,585 | ₩29,585 | ₩29,585 | ₩29,585 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,571 | ₩29,571 | ₩29,313 | ₩29,313 | -0.87% | 800 |
|---|
| 2026.08.31 | ₩29,852 | ₩29,859 | ₩29,852 | ₩29,859 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩31,059 | ₩31,059 | ₩30,107 | ₩30,107 | -3.07% | 1천 |
|---|
| 2026.08.27 | ₩30,493 | ₩30,493 | ₩30,493 | ₩30,493 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,293 | ₩30,293 | ₩30,293 | ₩30,293 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,277 | ₩30,277 | ₩30,277 | ₩30,277 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,442 | ₩30,442 | ₩30,354 | ₩30,354 | -0.29% | 300 |
|---|
| 2026.08.21 | ₩30,335 | ₩30,529 | ₩30,335 | ₩30,529 | +0.64% | 600 |
|---|
| 2026.08.20 | ₩30,536 | ₩30,536 | ₩30,389 | ₩30,389 | -0.48% | 500 |
|---|
| 2026.08.19 | ₩31,059 | ₩31,126 | ₩31,059 | ₩31,103 | +0.14% | 1.2천 |
|---|
| 2026.08.18 | ₩31,126 | ₩31,274 | ₩31,027 | ₩31,027 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩31,596 | ₩31,596 | ₩31,236 | ₩31,236 | -1.14% | 500 |
|---|
| 2026.08.14 | ₩31,609 | ₩31,622 | ₩31,571 | ₩31,571 | -0.12% | 200 |
|---|
| 2026.08.13 | ₩31,207 | ₩31,408 | ₩31,207 | ₩31,408 | +0.64% | 200 |
|---|
| 2026.08.12 | ₩30,925 | ₩30,934 | ₩30,925 | ₩30,934 | +0.03% | 200 |
|---|
| 2026.08.11 | ₩30,992 | ₩30,992 | ₩30,886 | ₩30,886 | -0.34% | 800 |
|---|
| 2026.08.10 | ₩30,871 | ₩30,871 | ₩30,871 | ₩30,871 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,073 | ₩31,154 | ₩31,073 | ₩31,154 | +0.26% | 400 |
|---|
| 2026.08.06 | ₩31,569 | ₩31,569 | ₩30,979 | ₩30,988 | -1.84% | 2.9천 |
|---|
| 2026.08.05 | ₩32,038 | ₩32,038 | ₩31,672 | ₩31,672 | -1.14% | 2천 |
|---|
| 2026.08.04 | ₩31,502 | ₩31,626 | ₩31,502 | ₩31,626 | +0.40% | 300 |
|---|
| 2026.08.03 | ₩30,791 | ₩31,079 | ₩30,791 | ₩31,079 | +0.94% | 900 |
|---|
| 2026.07.31 | ₩30,670 | ₩30,670 | ₩30,391 | ₩30,391 | -0.91% | 200 |
|---|
| 2026.07.30 | ₩30,000 | ₩30,551 | ₩29,986 | ₩30,551 | +1.84% | 700 |
|---|
| 2026.07.29 | ₩30,053 | ₩30,060 | ₩29,985 | ₩29,985 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩30,406 | ₩30,406 | ₩30,406 | ₩30,406 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,080 | ₩30,080 | ₩30,040 | ₩30,040 | -0.13% | 400 |
|---|
| 2026.07.24 | ₩29,812 | ₩29,812 | ₩29,762 | ₩29,762 | -0.17% | 600 |
|---|
| 2026.07.23 | ₩29,624 | ₩29,624 | ₩29,619 | ₩29,619 | -0.02% | 300 |
|---|
| 2026.07.22 | ₩30,110 | ₩30,110 | ₩30,106 | ₩30,106 | -0.01% | 4.1만 |
|---|
| 2026.07.21 | ₩30,865 | ₩30,865 | ₩30,711 | ₩30,711 | -0.50% | 600 |
|---|
| 2026.07.20 | ₩30,898 | ₩30,898 | ₩30,630 | ₩30,643 | -0.82% | 3천 |
|---|
| 2026.07.17 | ₩30,563 | ₩30,563 | ₩30,415 | ₩30,512 | -0.17% | 3.1천 |
|---|
| 2026.07.16 | ₩30,898 | ₩30,952 | ₩30,657 | ₩30,676 | -0.72% | 4.5천 |
|---|
| 2026.07.15 | ₩31,073 | ₩31,140 | ₩30,912 | ₩31,140 | +0.22% | 1천 |
|---|
| 2026.07.14 | ₩30,731 | ₩30,871 | ₩30,684 | ₩30,866 | +0.44% | 4.9천 |
|---|
| 2026.07.13 | ₩30,643 | ₩30,711 | ₩30,570 | ₩30,619 | -0.08% | 1.6천 |
|---|
| 2026.07.10 | ₩31,140 | ₩31,153 | ₩30,965 | ₩30,965 | -0.56% | 3.7천 |
|---|
| 2026.07.09 | ₩31,126 | ₩31,365 | ₩31,126 | ₩31,365 | +0.77% | 1.8천 |
|---|
| 2026.07.08 | ₩31,368 | ₩31,368 | ₩30,898 | ₩30,908 | -1.47% | 1.4천 |
|---|
| 2026.07.07 | ₩31,515 | ₩31,529 | ₩31,448 | ₩31,448 | -0.21% | 1.5천 |
|---|
| 2026.07.06 | ₩31,844 | ₩32,078 | ₩31,844 | ₩31,884 | +0.13% | 2.3천 |
|---|
| 2026.07.02 | ₩31,529 | ₩31,636 | ₩31,301 | ₩31,636 | +0.34% | 4.8천 |
|---|
| 2026.07.01 | ₩31,757 | ₩31,944 | ₩31,730 | ₩31,730 | -0.08% | 900 |
|---|
| 2026.06.30 | ₩31,381 | ₩31,542 | ₩31,327 | ₩31,515 | +0.43% | 2.3천 |
|---|
| 2026.06.29 | ₩30,952 | ₩31,193 | ₩30,751 | ₩31,193 | +0.78% | 2.5천 |
|---|
| 2026.06.26 | ₩30,764 | ₩31,006 | ₩30,764 | ₩31,006 | +0.78% | 4천 |
|---|
| 2026.06.25 | ₩30,288 | ₩30,415 | ₩30,120 | ₩30,186 | -0.34% | 1.8천 |
|---|
| 2026.06.24 | ₩30,040 | ₩30,040 | ₩29,919 | ₩30,009 | -0.10% | 1.3천 |
|---|
| 2026.06.23 | ₩29,624 | ₩29,745 | ₩29,624 | ₩29,745 | +0.41% | 400 |
|---|
| 2026.06.22 | ₩29,785 | ₩29,787 | ₩29,752 | ₩29,787 | +0.00% | 300 |
|---|
| 2026.06.18 | ₩29,336 | ₩29,557 | ₩29,336 | ₩29,557 | +0.75% | 1.3천 |
|---|
| 2026.06.17 | ₩29,450 | ₩29,705 | ₩29,199 | ₩29,199 | -0.85% | 1.4천 |
|---|
| 2026.06.16 | ₩29,584 | ₩29,584 | ₩29,298 | ₩29,298 | -0.97% | 700 |
|---|
| 2026.06.15 | ₩29,235 | ₩29,369 | ₩29,235 | ₩29,306 | +0.24% | 1.2천 |
|---|
| 2026.06.12 | ₩28,887 | ₩29,074 | ₩28,873 | ₩28,873 | -0.05% | 1.5천 |
|---|
| 2026.06.11 | ₩28,069 | ₩28,639 | ₩28,069 | ₩28,639 | +2.03% | 100 |
|---|
| 2026.06.10 | ₩28,216 | ₩28,216 | ₩27,934 | ₩27,983 | -0.83% | 2.1천 |
|---|
| 2026.06.09 | ₩27,888 | ₩28,162 | ₩27,888 | ₩28,150 | +0.94% | 500 |
|---|
| 2026.06.08 | ₩28,015 | ₩28,015 | ₩27,747 | ₩27,804 | -0.75% | 2.2천 |
|---|
| 2026.06.05 | ₩28,612 | ₩28,612 | ₩28,158 | ₩28,158 | -1.58% | 500 |
|---|
| 2026.06.04 | ₩28,022 | ₩28,266 | ₩28,022 | ₩28,266 | +0.87% | 500 |
|---|
| 2026.06.03 | ₩27,438 | ₩27,567 | ₩27,438 | ₩27,567 | +0.47% | 500 |
|---|
| 2026.06.02 | ₩27,825 | ₩27,825 | ₩27,825 | ₩27,825 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩28,043 | ₩28,043 | ₩28,043 | ₩28,043 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩28,002 | ₩28,028 | ₩27,874 | ₩27,983 | -0.07% | 900 |
|---|
| 2026.05.28 | ₩27,867 | ₩27,988 | ₩27,867 | ₩27,960 | +0.33% | 1.4천 |
|---|
| 2026.05.27 | ₩27,930 | ₩27,930 | ₩27,930 | ₩27,930 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩27,834 | ₩27,941 | ₩27,831 | ₩27,831 | -0.01% | 700 |
|---|
| 2026.05.22 | ₩27,590 | ₩27,590 | ₩27,590 | ₩27,590 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,295 | ₩27,295 | ₩27,295 | ₩27,295 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩27,170 | ₩27,492 | ₩27,170 | ₩27,352 | +0.67% | 500 |
|---|
| 2026.05.19 | ₩27,277 | ₩27,331 | ₩27,210 | ₩27,210 | -0.25% | 1천 |
|---|
| 2026.05.18 | ₩27,512 | ₩27,540 | ₩27,512 | ₩27,540 | +0.10% | 400 |
|---|
| 2026.05.15 | ₩27,358 | ₩27,432 | ₩27,358 | ₩27,432 | +0.27% | 1천 |
|---|
| 2026.05.14 | ₩27,747 | ₩27,751 | ₩27,747 | ₩27,751 | +0.01% | 300 |
|---|
| 2026.05.13 | ₩27,452 | ₩27,563 | ₩27,452 | ₩27,563 | +0.41% | 600 |
|---|
| 2026.05.12 | ₩27,477 | ₩27,477 | ₩27,477 | ₩27,477 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,529 | ₩27,529 | ₩27,529 | ₩27,529 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩28,162 | ₩28,162 | ₩28,094 | ₩28,094 | -0.24% | 600 |
|---|
| 2026.05.07 | ₩28,028 | ₩28,095 | ₩27,989 | ₩27,989 | -0.14% | 600 |
|---|
| 2026.05.06 | ₩27,975 | ₩27,975 | ₩27,975 | ₩27,975 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩27,629 | ₩27,629 | ₩27,629 | ₩27,629 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩27,639 | ₩27,639 | ₩27,438 | ₩27,438 | -0.73% | 800 |
|---|
| 2026.05.01 | ₩27,304 | ₩27,682 | ₩27,304 | ₩27,682 | +1.39% | 400 |
|---|
| 2026.04.30 | ₩26,781 | ₩27,216 | ₩26,781 | ₩27,216 | +1.62% | 1.1천 |
|---|
| 2026.04.29 | ₩26,707 | ₩26,752 | ₩26,707 | ₩26,752 | +0.17% | 200 |
|---|
| 2026.04.28 | ₩26,788 | ₩26,860 | ₩26,741 | ₩26,860 | +0.27% | 700 |
|---|
| 2026.04.27 | ₩27,159 | ₩27,159 | ₩27,159 | ₩27,159 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,835 | ₩27,009 | ₩26,835 | ₩27,004 | +0.63% | 700 |
|---|
| 2026.04.23 | ₩26,875 | ₩27,049 | ₩26,862 | ₩26,906 | +0.11% | 500 |
|---|
| 2026.04.22 | ₩27,023 | ₩27,083 | ₩26,996 | ₩27,051 | +0.10% | 300 |
|---|
| 2026.04.21 | ₩26,962 | ₩26,962 | ₩26,565 | ₩26,565 | -1.47% | 1.2천 |
|---|
| 2026.04.20 | ₩26,656 | ₩26,656 | ₩26,656 | ₩26,656 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,379 | ₩26,572 | ₩26,379 | ₩26,572 | +0.73% | 500 |
|---|
| 2026.04.16 | ₩26,002 | ₩26,002 | ₩26,002 | ₩26,002 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,100 | ₩26,100 | ₩26,100 | ₩26,100 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,010 | ₩26,010 | ₩26,010 | ₩26,010 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩25,574 | ₩25,734 | ₩25,574 | ₩25,734 | +0.62% | 2.1천 |
|---|
| 2026.04.10 | ₩25,454 | ₩25,483 | ₩25,454 | ₩25,483 | +0.12% | 800 |
|---|
| 2026.04.09 | ₩25,507 | ₩25,775 | ₩25,507 | ₩25,759 | +0.99% | 800 |
|---|
| 2026.04.08 | ₩25,735 | ₩25,735 | ₩25,649 | ₩25,649 | -0.33% | 1.5천 |
|---|
| 2026.04.07 | ₩24,904 | ₩25,065 | ₩24,904 | ₩25,065 | +0.65% | 100 |
|---|
| 2026.04.06 | ₩25,722 | ₩25,722 | ₩25,038 | ₩25,117 | -2.35% | 4.7천 |
|---|
| 2026.04.02 | ₩24,528 | ₩24,922 | ₩24,528 | ₩24,922 | +1.61% | 300 |
|---|
| 2026.04.01 | ₩24,810 | ₩24,957 | ₩24,810 | ₩24,874 | +0.26% | 3.4천 |
|---|
| 2026.03.31 | ₩24,639 | ₩24,639 | ₩24,639 | ₩24,639 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩24,031 | ₩24,031 | ₩24,031 | ₩24,031 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,595 | ₩24,595 | ₩24,374 | ₩24,374 | -0.90% | 600 |
|---|
| 2026.03.26 | ₩23,757 | ₩23,757 | ₩23,757 | ₩23,757 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩24,103 | ₩24,103 | ₩24,103 | ₩24,103 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,151 | ₩24,151 | ₩24,151 | ₩24,151 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩24,446 | ₩24,446 | ₩24,446 | ₩24,446 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩24,173 | ₩24,173 | ₩24,173 | ₩24,173 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩24,543 | ₩24,543 | ₩24,543 | ₩24,543 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩24,310 | ₩24,310 | ₩24,310 | ₩24,310 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩24,598 | ₩24,598 | ₩24,583 | ₩24,583 | -0.06% | 200 |
|---|
| 2026.03.16 | ₩24,457 | ₩24,457 | ₩24,457 | ₩24,457 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩24,222 | ₩24,222 | ₩24,222 | ₩24,222 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,279 | ₩24,279 | ₩24,279 | ₩24,279 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩24,870 | ₩24,870 | ₩24,870 | ₩24,870 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,930 | ₩24,930 | ₩24,930 | ₩24,930 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,756 | ₩25,274 | ₩24,756 | ₩25,274 | +2.09% | 500 |
|---|
| 2026.03.06 | ₩24,901 | ₩24,901 | ₩24,901 | ₩24,901 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩25,396 | ₩25,396 | ₩25,396 | ₩25,396 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩26,015 | ₩26,015 | ₩26,015 | ₩26,015 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩25,592 | ₩25,592 | ₩25,592 | ₩25,592 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩25,671 | ₩25,671 | ₩25,671 | ₩25,671 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,625 | ₩25,625 | ₩25,625 | ₩25,625 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,027 | ₩26,027 | ₩26,027 | ₩26,027 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩25,699 | ₩25,699 | ₩25,699 | ₩25,699 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩25,508 | ₩25,508 | ₩25,508 | ₩25,508 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩25,172 | ₩25,172 | ₩25,172 | ₩25,172 | 0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩25,861 | ₩25,861 | ₩25,861 | ₩25,861 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,070 | ₩26,070 | ₩26,070 | ₩26,070 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩26,021 | ₩26,021 | ₩26,021 | ₩26,021 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩25,869 | ₩25,889 | ₩25,869 | ₩25,889 | +0.08% | 100 |
|---|
| 2026.02.13 | ₩26,017 | ₩26,017 | ₩25,943 | ₩25,943 | -0.28% | 200 |
|---|
| 2026.02.12 | ₩26,285 | ₩26,285 | ₩25,736 | ₩25,736 | -2.09% | 200 |
|---|
| 2026.02.11 | ₩26,243 | ₩26,243 | ₩26,243 | ₩26,243 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩26,135 | ₩26,135 | ₩26,135 | ₩26,135 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩26,032 | ₩26,032 | ₩26,032 | ₩26,032 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,030 | ₩26,030 | ₩26,030 | ₩26,030 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩25,463 | ₩25,463 | ₩25,463 | ₩25,463 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩26,151 | ₩26,151 | ₩25,967 | ₩25,967 | -0.70% | 600 |
|---|
| 2026.02.03 | ₩26,150 | ₩26,150 | ₩26,150 | ₩26,150 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩26,624 | ₩26,624 | ₩26,624 | ₩26,624 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩26,246 | ₩26,246 | ₩26,246 | ₩26,246 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩26,313 | ₩26,313 | ₩26,313 | ₩26,313 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩26,463 | ₩26,463 | ₩26,463 | ₩26,463 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,701 | ₩26,701 | ₩26,546 | ₩26,546 | -0.58% | 200 |
|---|
| 2026.01.26 | ₩27,249 | ₩27,249 | ₩27,249 | ₩27,249 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,082 | ₩27,082 | ₩27,082 | ₩27,082 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,666 | ₩27,666 | ₩27,575 | ₩27,575 | -0.33% | 100 |
|---|
| 2026.01.21 | ₩27,210 | ₩27,473 | ₩27,189 | ₩27,473 | +0.97% | 900 |
|---|
| 2026.01.20 | ₩26,965 | ₩26,965 | ₩26,965 | ₩26,965 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩27,300 | ₩27,300 | ₩27,300 | ₩27,300 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩27,234 | ₩27,234 | ₩27,234 | ₩27,234 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩26,978 | ₩26,978 | ₩26,978 | ₩26,978 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩27,084 | ₩27,084 | ₩27,084 | ₩27,084 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩27,442 | ₩27,442 | ₩27,442 | ₩27,442 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,339 | ₩27,339 | ₩27,339 | ₩27,339 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩27,469 | ₩27,469 | ₩27,469 | ₩27,469 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩27,505 | ₩27,505 | ₩27,505 | ₩27,505 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩27,248 | ₩27,248 | ₩27,248 | ₩27,248 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩27,055 | ₩27,055 | ₩27,055 | ₩27,055 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,795 | ₩26,795 | ₩26,635 | ₩26,635 | -0.60% | 100 |
|---|
| 2025.12.31 | ₩26,864 | ₩26,864 | ₩26,864 | ₩26,864 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,150 | ₩27,150 | ₩27,150 | ₩27,150 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,063 | ₩31,063 | ₩31,063 | ₩31,063 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,213 | ₩31,213 | ₩31,213 | ₩31,213 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,228 | ₩31,228 | ₩31,228 | ₩31,228 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,144 | ₩31,144 | ₩31,144 | ₩31,144 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,408 | ₩31,408 | ₩31,408 | ₩31,408 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,129 | ₩31,129 | ₩31,129 | ₩31,129 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,093 | ₩31,093 | ₩31,093 | ₩31,093 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩30,888 | ₩30,888 | ₩30,888 | ₩30,888 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,160 | ₩31,160 | ₩31,160 | ₩31,160 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,381 | ₩31,381 | ₩31,149 | ₩31,149 | -0.74% | 300 |
|---|
| 2025.12.12 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,640 | ₩31,640 | ₩31,640 | ₩31,640 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,145 | ₩31,145 | ₩31,145 | ₩31,145 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,019 | ₩31,019 | ₩31,019 | ₩31,019 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩30,780 | ₩30,780 | ₩30,780 | ₩30,780 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩30,920 | ₩30,920 | ₩30,920 | ₩30,920 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,280 | ₩31,280 | ₩31,280 | ₩31,280 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩31,338 | ₩31,338 | ₩31,338 | ₩31,338 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩31,016 | ₩31,016 | ₩31,016 | ₩31,016 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩30,938 | ₩30,938 | ₩30,938 | ₩30,938 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,287 | ₩31,287 | ₩31,287 | ₩31,287 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,252 | ₩31,252 | ₩31,252 | ₩31,252 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,264 | ₩31,264 | ₩31,264 | ₩31,264 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,650 | ₩30,650 | ₩30,650 | ₩30,650 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩30,381 | ₩30,381 | ₩30,381 | ₩30,381 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,805 | ₩29,805 | ₩29,805 | ₩29,805 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,061 | ₩30,061 | ₩30,061 | ₩30,061 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,289 | ₩30,289 | ₩30,289 | ₩30,289 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,279 | ₩30,279 | ₩30,279 | ₩30,279 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,922 | ₩30,922 | ₩30,922 | ₩30,922 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,949 | ₩30,949 | ₩30,949 | ₩30,949 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,492 | ₩31,492 | ₩31,492 | ₩31,492 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,374 | ₩31,374 | ₩31,374 | ₩31,374 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,070 | ₩31,070 | ₩31,070 | ₩31,070 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,779 | ₩30,779 | ₩30,779 | ₩30,779 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,493 | ₩30,493 | ₩30,493 | ₩30,493 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,865 | ₩30,865 | ₩30,865 | ₩30,865 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,430 | ₩30,430 | ₩30,430 | ₩30,430 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩30,621 | ₩30,621 | ₩30,621 | ₩30,621 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,473 | ₩30,473 | ₩30,473 | ₩30,473 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩30,373 | ₩30,373 | ₩30,373 | ₩30,373 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,383 | ₩30,383 | ₩30,383 | ₩30,383 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩31,263 | ₩31,263 | ₩31,263 | ₩31,263 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩31,636 | ₩31,636 | ₩31,468 | ₩31,468 | -0.53% | 1.5천 |
|---|
| 2025.10.24 | ₩31,629 | ₩31,629 | ₩31,629 | ₩31,629 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,287 | ₩31,287 | ₩31,287 | ₩31,287 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,301 | ₩31,301 | ₩31,301 | ₩31,301 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,059 | ₩31,059 | ₩31,059 | ₩31,059 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩30,613 | ₩30,613 | ₩30,613 | ₩30,613 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,647 | ₩30,647 | ₩30,647 | ₩30,647 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩30,910 | ₩30,910 | ₩30,910 | ₩30,910 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩30,768 | ₩30,768 | ₩30,768 | ₩30,768 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩30,472 | ₩30,472 | ₩30,472 | ₩30,472 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,868 | ₩29,868 | ₩29,868 | ₩29,868 | 0.00% | 100 |
|---|